Share Name Share Symbol Market Type Share ISIN Share Description
Paysafe Group LSE:PAYS London Ordinary Share GB0034264548 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +37.00p +6.83% 579.00p 577.50p 578.00p 591.50p 574.50p 586.00p 13,488,025 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 416.3 8.0 1.4 375.3 2,807.15

Paysafe (PAYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017579+37.00+6.83%574.5591.513,488,025
20 Jul 2017542+4.50+0.84%537.55452,007,717
19 Jul 2017537.5+3.00+0.56%532537.54,011,731
18 Jul 2017534.5+3.50+0.66%5295372,434,396
17 Jul 2017531-1.50-0.28%5295341,959,694
14 Jul 2017532.5-1.00-0.19%529534.51,403,761
13 Jul 2017533.5+0.50+0.09%528537.52,769,807
12 Jul 2017533+12.00+2.30%521.55331,940,475
11 Jul 2017521-2.50-0.48%517.55261,476,893
10 Jul 2017523.5+5.50+1.06%514.55241,578,507
07 Jul 2017518+6.50+1.27%5085182,346,551
06 Jul 2017511.5-3.50-0.68%502.49996516.51,857,189
05 Jul 2017515-3.00-0.58%5135262,062,946
04 Jul 2017518+12.50+2.47%505.000035244,464,214
03 Jul 2017505.50003-5.50-1.08%502.99996520.51,984,943
30 Jun 2017511+4.50+0.89%5085172,698,222
29 Jun 2017506.5-13.50-2.60%506.55246,451,965
28 Jun 2017520+8.00+1.56%506.00003521.52,956,668
27 Jun 2017512-11.00-2.10%5105222,289,517
26 Jun 2017523+2.00+0.38%519.55282,296,372
23 Jun 2017521+3.00+0.58%515.5521.5963,597
22 Jun 2017518+2.50+0.48%513.55231,105,736
Download more Paysafe Group Historical Data

Paysafe Group (PAYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week534.5591.55290.00001M13M2M44.58.33%
1 Month517.5591.5502.50.0000964k13M2M61.511.88%
3 Months458591.5440.50.0000964k13M2M12126.42%
6 Months376.9591.5370.40.0000938k13M3M202.153.62%
1 Year390591.5230.10.0000737k42M3M18948.46%
3 Years461.5591.52150.000037k42M3M117.525.46%
5 Years70.5591.570.50.00002k56M2M508.5721.28%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170722 08:59:50